Tel Aviv - Delayed Quote ILA

The Tel-Aviv Stock Exchange Ltd. (TASE.TA)

4,776.00
-105.00
(-2.15%)
As of 3:31:46 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 12, 20254,900.004,905.004,726.004,776.004,776.00206,344
May 11, 20254,720.004,931.004,720.004,881.004,881.00166,690
May 8, 20254,676.004,767.004,651.004,720.004,720.00230,797
May 7, 20254,454.004,647.004,444.004,630.004,630.00329,842
May 6, 20254,385.004,500.004,345.004,454.004,454.001,079,447
May 5, 20254,341.004,400.004,260.004,384.004,384.00331,648
May 4, 20254,478.004,549.004,341.004,341.004,341.0097,885
Apr 29, 20254,419.004,473.004,400.004,467.004,467.00222,302
Apr 28, 20254,452.004,507.004,348.004,372.004,372.00194,789
Apr 27, 20254,599.004,599.004,410.004,452.004,452.00186,608
Apr 24, 20254,488.004,591.004,429.004,525.004,525.00151,316
Apr 23, 20254,340.004,499.004,340.004,483.004,483.00290,737
Apr 22, 20254,450.004,473.004,241.004,285.004,285.00481,422
Apr 21, 20254,630.004,630.004,480.004,492.004,492.0080,981
Apr 20, 20254,572.004,635.004,572.004,630.004,630.0051,227
Apr 17, 20254,680.004,680.004,568.004,572.004,572.00102,136
Apr 16, 20254,645.004,680.004,571.004,640.004,640.0095,064
Apr 15, 20254,607.004,679.004,500.004,647.004,647.00150,721
Apr 14, 20254,402.004,615.004,402.004,615.004,615.00124,455
Apr 10, 20254,500.004,500.004,331.004,367.004,367.00299,265
Apr 9, 20254,350.004,388.004,258.004,317.004,317.00218,911
Apr 8, 20254,300.004,477.004,300.004,404.004,404.00572,460
Apr 7, 20254,255.004,334.003,950.004,273.004,273.00501,642
Apr 6, 20254,270.004,450.004,140.004,357.004,357.00132,153
Apr 3, 20254,231.004,370.004,169.004,355.004,355.00187,071
Apr 2, 20254,269.004,341.004,231.004,300.004,300.00121,696
Apr 1, 20254,364.004,444.004,250.004,269.004,269.00238,531
Mar 31, 20254,411.004,433.004,294.004,364.004,364.00261,183
Mar 30, 20254,480.004,562.004,408.004,489.004,489.0033,727
Mar 27, 20254,433.004,482.004,367.004,480.004,480.00169,322
Mar 26, 20254,550.004,584.004,386.004,433.004,433.00196,048
Mar 25, 20254,570.004,607.004,468.004,507.004,507.00149,605
Mar 24, 20254,528.004,580.004,448.004,570.004,570.00314,742
Mar 23, 20254,600.004,630.004,422.004,528.004,528.00214,654
Mar 20, 20254,720.004,742.004,611.004,635.004,635.00256,202
Mar 19, 20254,760.004,760.004,614.004,720.004,720.00166,068
Mar 18, 20254,770.004,770.004,659.004,760.004,760.00185,802
Mar 17, 20254,850.004,864.004,734.004,770.004,770.00263,462
Mar 16, 20254,761.004,890.004,761.004,890.004,890.00107,056
Mar 13, 20254,790.004,820.004,739.004,768.004,768.00102,503
Mar 12, 2025 55.563904 Dividend
Mar 12, 20254,666.004,797.004,666.004,794.004,794.00200,179
Mar 11, 20254,680.004,789.004,608.004,722.004,721.44238,576
Mar 10, 20254,771.004,786.004,670.004,717.004,716.44220,370
Mar 9, 20254,619.004,786.004,601.004,770.004,769.4498,473
Mar 6, 20254,552.004,634.004,527.004,570.004,569.46314,605
Mar 5, 20254,667.004,678.004,558.004,596.004,595.46214,341
Mar 4, 20254,800.004,815.004,641.004,673.004,672.45286,861
Mar 3, 20254,820.004,883.004,774.004,840.004,839.43253,220
Mar 2, 20254,800.004,860.004,782.004,860.004,859.4344,910
Feb 27, 20254,782.004,820.004,762.004,804.004,803.43229,207
Feb 26, 20254,704.004,824.004,704.004,820.004,819.431,276,912
Feb 25, 20254,886.004,886.004,704.004,704.004,703.45246,724
Feb 24, 20254,976.004,976.004,855.004,887.004,886.42253,358
Feb 23, 20254,954.004,954.004,867.004,915.004,914.4266,167
Feb 20, 20254,815.004,978.004,788.004,954.004,953.42347,115
Feb 19, 20254,950.004,988.004,879.004,885.004,884.43322,205
Feb 18, 20254,870.004,959.004,827.004,949.004,948.42279,516
Feb 17, 20254,950.004,961.004,855.004,870.004,869.43254,796
Feb 16, 20254,876.004,950.004,840.004,950.004,949.4292,936
Feb 13, 20254,748.004,876.004,713.004,876.004,875.43231,050
Feb 12, 20254,748.004,835.004,672.004,750.004,749.44265,376
Feb 11, 20254,620.004,761.004,574.004,739.004,738.44445,550
Feb 10, 20254,550.004,660.004,524.004,623.004,622.46469,469
Feb 9, 20254,400.004,540.004,389.004,540.004,539.47166,794
Feb 6, 20254,300.004,482.004,300.004,400.004,399.481,247,857
Feb 5, 20254,203.004,333.004,203.004,300.004,299.49460,195
Feb 4, 20254,150.004,203.004,077.004,203.004,202.51193,577
Feb 3, 20254,070.004,135.004,002.004,100.004,099.52328,096
Feb 2, 20254,062.004,147.004,062.004,112.004,111.5250,980
Jan 30, 20254,089.004,128.004,054.004,062.004,061.52118,383
Jan 29, 20254,177.004,200.004,091.004,110.004,109.52192,684
Jan 28, 20254,200.004,205.004,121.004,177.004,176.51159,179
Jan 27, 20254,050.004,269.003,994.004,220.004,219.50499,813
Jan 26, 20253,951.004,149.003,951.004,138.004,137.51274,238
Jan 23, 20254,099.004,099.003,900.003,951.003,950.54308,475
Jan 22, 20254,160.004,177.004,020.004,020.004,019.53242,537
Jan 21, 20254,210.004,210.004,138.004,160.004,159.51439,592
Jan 20, 20254,200.004,222.004,115.004,222.004,221.50188,824
Jan 19, 20254,174.004,180.004,086.004,180.004,179.51101,286
Jan 16, 20254,050.004,093.004,000.004,051.004,050.52225,179
Jan 15, 20254,020.004,074.003,930.004,046.004,045.52379,255
Jan 14, 20253,926.004,010.003,926.003,998.003,997.53451,683
Jan 13, 20254,151.004,151.003,877.003,926.003,925.54822,481
Jan 12, 20254,050.004,259.004,020.004,188.004,187.51179,573
Jan 9, 20254,305.004,340.004,192.004,301.004,300.49310,919
Jan 8, 20254,400.004,400.004,229.004,304.004,303.49227,905
Jan 7, 20254,418.004,419.004,335.004,400.004,399.48152,654
Jan 6, 20254,459.004,485.004,400.004,406.004,405.48286,373
Jan 5, 20254,300.004,467.004,300.004,467.004,466.4777,553
Jan 2, 20254,315.004,315.004,220.004,300.004,299.49161,420
Jan 1, 20254,240.004,319.004,240.004,275.004,274.5075,857
Dec 31, 20244,211.004,248.004,100.004,224.004,223.50138,118
Dec 30, 20244,240.004,240.004,140.004,211.004,210.50145,999
Dec 29, 20244,204.004,284.004,204.004,240.004,239.5043,529
Dec 26, 20244,200.004,270.004,175.004,204.004,203.5187,402
Dec 25, 20244,263.004,310.004,220.004,270.004,269.5065,537
Dec 24, 20244,150.004,273.004,150.004,263.004,262.50144,016
Dec 23, 20244,300.004,324.004,140.004,140.004,139.51188,296
Dec 22, 20244,261.004,330.004,261.004,300.004,299.4964,016
Dec 19, 20244,200.004,329.004,200.004,317.004,316.49127,378
Dec 18, 20244,278.004,312.004,231.004,310.004,309.49205,794
Dec 17, 20244,258.004,342.004,180.004,231.004,230.50219,165
Dec 16, 20244,219.004,258.004,180.004,258.004,257.50727,726
Dec 15, 20244,248.004,248.004,079.004,150.004,149.51146,503
Dec 12, 20244,420.004,438.004,232.004,252.004,251.50442,642
Dec 11, 20244,580.004,584.004,415.004,420.004,419.48503,456
Dec 10, 20244,550.004,586.004,521.004,580.004,579.46336,574
Dec 9, 20244,641.004,641.004,480.004,558.004,557.46560,938
Dec 8, 20244,443.004,599.004,443.004,599.004,598.46198,304
Dec 5, 20244,496.004,496.004,418.004,443.004,442.48386,953
Dec 4, 20244,538.004,539.004,443.004,514.004,513.47343,126
Dec 3, 20244,495.004,550.004,450.004,512.004,511.47276,909
Dec 2, 20244,452.004,495.004,400.004,495.004,494.47206,527
Dec 1, 20244,340.004,470.004,325.004,451.004,450.48158,523
Nov 28, 20244,348.004,380.004,282.004,340.004,339.49200,099
Nov 27, 20244,422.004,477.004,320.004,353.004,352.49333,807
Nov 26, 20244,521.004,559.004,385.004,422.004,421.48322,082
Nov 25, 20244,400.004,525.004,365.004,521.004,520.47610,819
Nov 24, 20244,400.004,510.004,351.004,400.004,399.48358,590
Nov 21, 20244,148.004,391.004,122.004,376.004,375.49397,850
Nov 20, 20244,249.004,255.004,181.004,217.004,216.50365,366
Nov 19, 20244,106.004,230.004,077.004,182.004,181.51359,622
Nov 18, 20244,140.004,185.004,080.004,100.004,099.52308,212
Nov 17, 20244,070.004,140.003,973.004,140.004,139.51149,962
Nov 14, 20243,990.004,102.003,954.004,031.004,030.53325,190
Nov 13, 20243,890.004,024.003,839.003,990.003,989.53272,733
Nov 12, 20243,850.003,965.003,850.003,880.003,879.54155,093
Nov 11, 20243,825.003,871.003,784.003,833.003,832.55175,628
Nov 10, 20243,622.003,838.003,622.003,825.003,824.55146,524
Nov 7, 20243,650.003,654.003,566.003,622.003,621.571,243,701
Nov 6, 20243,633.003,690.003,600.003,635.003,634.57181,822
Nov 5, 20243,610.003,679.003,610.003,611.003,610.58142,510
Nov 4, 20243,670.003,671.003,600.003,611.003,610.58250,175
Nov 3, 20243,717.003,777.003,659.003,702.003,701.5684,800
Oct 31, 20243,800.003,840.003,728.003,755.003,754.56295,347
Oct 30, 20243,795.003,840.003,770.003,840.003,839.55413,545
Oct 29, 20243,714.003,804.003,714.003,793.003,792.55307,757
Oct 28, 20243,860.003,868.003,708.003,714.003,713.56344,893
Oct 27, 20243,865.003,887.003,830.003,866.003,865.5588,982
Oct 22, 20243,851.003,852.003,729.003,790.003,789.55192,001
Oct 21, 20243,840.003,863.003,818.003,840.003,839.55204,038
Oct 20, 20243,770.003,866.003,737.003,850.003,849.5571,287
Oct 15, 20243,770.003,782.003,656.003,697.003,696.56257,473
Oct 14, 20243,815.003,820.003,744.003,770.003,769.56253,818
Oct 13, 20243,841.003,841.003,711.003,815.003,814.55273,488
Oct 10, 20243,710.003,743.003,600.003,665.003,664.57343,856
Oct 9, 20243,660.003,750.003,660.003,668.003,667.57210,296
Oct 8, 20243,519.003,702.003,495.003,660.003,659.57715,364
Oct 7, 20243,412.003,522.003,412.003,519.003,518.59193,448
Oct 6, 20243,460.003,535.003,408.003,412.003,411.6069,832
Oct 1, 20243,520.003,555.003,433.003,460.003,459.59288,302
Sep 30, 20243,580.003,605.003,474.003,520.003,519.59322,376
Sep 29, 20243,500.003,627.003,500.003,565.003,564.58103,642
Sep 26, 20243,400.003,400.003,400.003,400.003,399.60-
Sep 25, 20243,417.003,454.003,373.003,400.003,399.60166,657
Sep 24, 20243,339.003,475.003,293.003,424.003,423.60413,465
Sep 23, 20243,280.003,344.003,268.003,300.003,299.61249,036
Sep 22, 20243,137.003,300.003,137.003,280.003,279.61107,419
Sep 19, 20243,070.003,187.003,068.003,167.003,166.632,641,790
Sep 18, 20243,096.003,185.003,045.003,054.003,053.64270,957
Sep 17, 20243,200.003,246.003,093.003,096.003,095.64239,149
Sep 16, 20243,260.003,274.003,145.003,200.003,199.62329,081
Sep 15, 20243,217.003,274.003,180.003,260.003,259.62153,962
Sep 12, 20243,166.003,217.003,134.003,150.003,149.63113,216
Sep 11, 20243,221.003,274.003,148.003,148.003,147.63409,375
Sep 10, 20243,240.003,310.003,240.003,245.003,244.62228,089
Sep 9, 20243,250.003,290.003,180.003,230.003,229.62318,805
Sep 8, 20243,184.003,250.003,170.003,250.003,249.6288,374
Sep 5, 20243,120.003,120.003,120.003,120.003,119.63-
Sep 4, 20243,230.003,230.003,120.003,120.003,119.63137,478
Sep 3, 20243,251.003,285.003,218.003,230.003,229.62306,892
Sep 2, 20243,260.003,311.003,229.003,251.003,250.62167,051
Sep 1, 20243,120.003,249.003,090.003,249.003,248.6296,767
Aug 29, 20243,122.003,150.003,073.003,086.003,085.64781,733
Aug 28, 20243,100.003,125.003,084.003,100.003,099.64248,462
Aug 27, 20243,198.003,198.003,101.003,105.003,104.63270,368
Aug 26, 20243,243.003,243.003,140.003,198.003,197.62279,440
Aug 25, 20243,111.003,266.003,100.003,199.003,198.6297,833
Aug 22, 20243,104.003,150.003,022.003,111.003,110.63160,838
Aug 21, 20243,184.003,184.003,100.003,104.003,103.63168,149
Aug 20, 20243,200.003,300.003,170.003,184.003,183.63209,131
Aug 19, 20243,246.003,271.003,183.003,214.003,213.62256,265
Aug 18, 20243,175.003,255.003,175.003,248.003,247.6253,011
Aug 15, 20243,123.003,217.003,103.003,175.003,174.63220,119
Aug 14, 20243,237.003,237.003,000.003,123.003,122.63350,636
Aug 12, 20243,114.003,151.003,040.003,065.003,064.64151,263
Aug 11, 20243,097.003,198.003,097.003,129.003,128.63105,051
Aug 8, 20242,870.003,119.002,870.003,097.003,096.64325,701
Aug 7, 20242,805.002,919.002,805.002,840.002,839.67265,279
Aug 6, 20242,800.002,838.002,773.002,805.002,804.67244,960
Aug 5, 20242,800.002,851.002,727.002,766.002,765.67439,247
Aug 4, 20242,755.002,965.002,751.002,884.002,883.66186,394
Aug 1, 20242,975.003,005.002,855.002,855.002,854.661,970,230
Jul 31, 20243,001.003,116.002,990.003,005.003,004.65232,324
Jul 30, 20243,031.003,101.003,003.003,025.003,024.64262,703
Jul 29, 20242,980.003,050.002,977.003,031.003,030.64292,589
Jul 28, 20243,000.003,018.002,941.002,980.002,979.65141,182
Jul 25, 20242,950.003,041.002,920.003,021.003,020.64333,119
Jul 24, 20242,918.003,031.002,908.002,950.002,949.651,010,790
Jul 23, 20242,970.002,970.002,900.002,928.002,927.66370,928
Jul 22, 20242,950.002,975.002,885.002,926.002,925.66267,168
Jul 21, 20242,876.003,076.002,876.002,948.002,947.65110,323
Jul 18, 20242,882.002,944.002,866.002,944.002,943.65142,762
Jul 17, 20242,852.002,915.002,815.002,882.002,881.66150,292
Jul 16, 20242,891.002,910.002,850.002,850.002,849.66102,883
Jul 15, 20242,842.002,919.002,842.002,891.002,890.66131,629
Jul 14, 20242,898.002,898.002,842.002,842.002,841.6756,067
Jul 11, 20242,876.002,938.002,850.002,897.002,896.66152,766
Jul 10, 20242,898.002,929.002,854.002,870.002,869.66166,372
Jul 9, 20242,845.002,898.002,840.002,898.002,897.66108,958
Jul 8, 20242,900.002,900.002,826.002,845.002,844.67132,442
Jul 7, 20242,830.002,968.002,828.002,900.002,899.66128,795
Jul 4, 20242,778.002,828.002,757.002,800.002,799.67145,976
Jul 3, 20242,771.002,790.002,750.002,778.002,777.67110,984
Jul 2, 20242,805.002,852.002,748.002,771.002,770.6784,553
Jul 1, 20242,761.002,844.002,761.002,805.002,804.67251,687
Jun 30, 20242,695.002,779.002,695.002,761.002,760.6824,426
Jun 27, 20242,655.002,745.002,655.002,700.002,699.68103,972
Jun 26, 20242,725.002,771.002,700.002,728.002,727.6896,713
Jun 25, 20242,809.002,814.002,703.002,703.002,702.68144,930
Jun 24, 20242,755.002,847.002,755.002,809.002,808.67141,526
Jun 23, 20242,847.002,883.002,750.002,750.002,749.6859,990
Jun 20, 20242,909.002,970.002,838.002,838.002,837.67419,850
Jun 19, 20242,830.002,943.002,811.002,909.002,908.66262,155
Jun 18, 20242,754.002,885.002,748.002,819.002,818.67274,530
Jun 17, 20242,777.002,800.002,733.002,754.002,753.6884,731
Jun 16, 20242,820.002,841.002,735.002,737.002,736.6851,328
Jun 13, 20242,830.002,844.002,763.002,820.002,819.67145,586
Jun 10, 20242,775.002,824.002,686.002,809.002,808.67230,189
Jun 9, 20242,660.002,791.002,659.002,775.002,774.67130,870
Jun 6, 20242,616.002,700.002,608.002,660.002,659.69414,288
Jun 5, 20242,639.002,659.002,597.002,616.002,615.69154,968
Jun 4, 20242,701.002,709.002,616.002,616.002,615.69182,108
Jun 3, 20242,633.002,714.002,580.002,688.002,687.68151,561
Jun 2, 20242,550.002,649.002,550.002,637.002,636.6973,092
May 30, 20242,595.002,599.002,530.002,550.002,549.70244,733
May 29, 20242,555.002,647.002,543.002,606.002,605.69159,486
May 28, 20242,543.002,555.002,484.002,555.002,554.7082,092
May 27, 20242,441.002,508.002,440.002,471.002,470.7157,091
May 26, 20242,493.002,515.002,440.002,440.002,439.7131,858
May 23, 20242,521.002,541.002,477.002,510.002,509.7097,421
May 22, 20242,497.002,516.002,479.002,506.002,505.7144,708
May 21, 20242,526.002,560.002,487.002,500.002,499.71138,464
May 20, 20242,551.002,560.002,485.002,526.002,525.7062,069
May 19, 20242,560.002,615.002,520.002,525.002,524.7045,661
May 16, 20242,584.002,584.002,530.002,551.002,550.70100,529
May 15, 20242,630.002,641.002,578.002,584.002,583.7098,177
May 12, 20242,695.002,695.002,630.002,630.002,629.69115,695

Related Tickers

8697.T Japan Exchange Group, Inc.
1,684.50
+0.60%
 
WSX.DU Warsaw Stock Exchange
11.93
+1.27%
 
300059.SZ East Money Information Co.,Ltd.
21.72
+4.27%
 
ERNXY Euronext N.V.
33.98
+0.62%
 
MOEX.ME Public Joint-Stock Company Moscow Exchange MICEX-RTS
85.20
-0.13%
 
EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
5.69
+4.02%
 
TCU.SI Credit Bureau Asia Limited
1.2800
-3.03%
 
OTCM OTC Markets Group Inc.
49.78
+0.06%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
51.40
+0.88%
 
MORN Morningstar, Inc.
304.30
-0.23%